Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EMC Corp (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 12.84 12.92 12.74 12.87 7,409,500 +0.02(+0.16%)
Oct 28, 2004 12.53 12.92 12.52 12.85 14,968,300 +0.27(+2.15%)
Oct 27, 2004 12.30 12.69 12.30 12.58 10,904,000 +0.21(+1.70%)
Oct 26, 2004 12.33 12.47 12.25 12.37 9,350,200 +0.03(+0.24%)
Oct 25, 2004 12.33 12.48 12.28 12.34 6,827,600 -0.16(-1.28%)
Oct 22, 2004 12.62 12.74 12.44 12.50 11,836,500 -0.14(-1.11%)
Oct 21, 2004 12.73 12.74 12.38 12.64 11,537,900 +0.03(+0.24%)
Oct 20, 2004 12.29 12.65 12.25 12.61 14,118,200 +0.33(+2.69%)
Oct 19, 2004 12.39 12.75 12.26 12.28 21,109,100 +0.13(+1.07%)
Oct 18, 2004 11.83 12.21 11.80 12.15 11,430,100 +0.16(+1.33%)
Oct 15, 2004 11.98 12.12 11.82 11.99 11,052,500 +0.11(+0.93%)
Oct 14, 2004 11.93 11.96 11.79 11.88 8,299,900 -0.05(-0.42%)
Oct 13, 2004 12.00 12.16 11.91 11.93 11,213,600 +0.02(+0.17%)
Oct 12, 2004 12.09 12.09 11.82 11.91 13,906,500 -0.31(-2.54%)
Oct 11, 2004 12.17 12.30 12.15 12.22 3,901,900 +0.07(+0.58%)
Oct 08, 2004 12.21 12.44 12.11 12.15 12,304,700 -0.20(-1.62%)
Oct 07, 2004 12.50 12.60 12.32 12.35 12,852,600 -0.33(-2.60%)
Oct 06, 2004 12.48 12.78 12.41 12.68 18,109,400 +0.20(+1.60%)
Oct 05, 2004 12.41 12.54 12.14 12.48 18,200,700 +0.07(+0.56%)
Oct 04, 2004 12.11 12.53 12.10 12.41 20,904,600 +0.39(+3.24%)
Oct 01, 2004 11.69 12.07 11.68 12.02 20,420,800 +0.48(+4.16%)
Sep 30, 2004 11.30 11.59 11.25 11.54 19,749,900 +0.19(+1.67%)
Sep 29, 2004 11.06 11.40 11.05 11.35 16,310,400 +0.29(+2.62%)
Sep 28, 2004 10.80 11.10 10.63 11.06 18,506,000 +0.21(+1.94%)
Sep 27, 2004 11.00 11.14 10.80 10.85 14,140,600 -0.32(-2.86%)
Sep 24, 2004 11.20 11.34 11.14 11.17 12,109,400 +0.12(+1.09%)
Sep 23, 2004 10.80 11.17 10.80 11.05 9,854,500 +0.15(+1.38%)
Sep 22, 2004 10.80 11.15 10.76 10.90 14,115,700 -0.07(-0.64%)
Sep 21, 2004 11.05 11.08 10.79 10.97 14,210,000 -0.10(-0.90%)
Sep 20, 2004 10.69 11.09 10.68 11.07 12,634,800 +0.27(+2.50%)
Sep 17, 2004 10.70 10.82 10.66 10.80 13,946,700 +0.07(+0.65%)
Sep 16, 2004 10.76 10.88 10.72 10.73 7,649,700 -0.02(-0.19%)
Sep 15, 2004 11.13 11.13 10.71 10.75 15,578,100 -0.37(-3.33%)
Sep 14, 2004 11.53 11.61 11.07 11.12 16,711,200 -0.41(-3.56%)
Sep 13, 2004 11.35 11.59 11.25 11.53 18,132,500 +0.38(+3.41%)
Sep 10, 2004 10.97 11.28 10.83 11.15 16,579,700 +0.26(+2.39%)
Sep 09, 2004 10.62 10.98 10.61 10.89 13,063,700 +0.35(+3.32%)
Sep 08, 2004 10.56 10.76 10.54 10.54 10,772,800 -0.07(-0.66%)
Sep 07, 2004 10.53 10.75 10.53 10.61 6,958,400 +0.03(+0.28%)
Sep 03, 2004 10.71 10.76 10.55 10.58 5,713,900 -0.20(-1.86%)
Sep 02, 2004 10.69 10.83 10.59 10.78 6,134,300 +0.10(+0.94%)
Sep 01, 2004 10.70 10.89 10.59 10.68 6,845,400 -0.09(-0.84%)
Aug 31, 2004 10.60 10.84 10.55 10.77 10,089,100 +0.13(+1.22%)
Aug 30, 2004 10.60 10.78 10.51 10.64 8,026,000 -0.11(-1.02%)
Aug 27, 2004 10.61 10.80 10.60 10.75 5,257,500 +0.12(+1.13%)
Aug 26, 2004 10.80 10.81 10.59 10.63 7,271,600 -0.17(-1.57%)
Aug 25, 2004 10.59 10.90 10.55 10.80 10,845,900 +0.14(+1.31%)
Aug 24, 2004 10.82 10.92 10.53 10.66 15,266,000 -0.16(-1.48%)
Aug 23, 2004 10.42 10.94 10.42 10.82 11,830,000 +0.32(+3.05%)
Aug 20, 2004 10.60 10.73 10.45 10.50 10,562,900 -0.10(-0.94%)
Aug 19, 2004 10.45 10.68 10.36 10.60 13,177,700 +0.11(+1.05%)
Aug 18, 2004 9.900 10.60 9.890 10.49 16,962,700 +0.59(+5.96%)
Aug 17, 2004 9.680 10.00 9.651 9.900 13,707,900 +0.37(+3.88%)
Aug 16, 2004 9.500 9.670 9.460 9.530 19,851,600 +0.16(+1.71%)
Aug 13, 2004 9.580 9.600 9.240 9.370 23,793,000 -0.11(-1.16%)
Aug 12, 2004 10.00 10.05 9.400 9.480 26,882,600 -0.66(-6.51%)
Aug 11, 2004 10.25 10.35 10.03 10.14 14,185,900 -0.44(-4.16%)
Aug 10, 2004 10.24 10.58 10.23 10.58 7,905,500 +0.38(+3.73%)
Aug 09, 2004 10.31 10.42 10.18 10.20 6,291,700 -0.14(-1.35%)
Aug 06, 2004 10.46 10.52 10.30 10.34 8,881,800 -0.31(-2.91%)
Aug 05, 2004 10.73 10.81 10.61 10.65 6,465,400 -0.14(-1.30%)
Aug 04, 2004 10.51 10.82 10.51 10.79 7,495,000 +0.13(+1.22%)
Aug 03, 2004 10.72 10.77 10.57 10.66 7,583,800 -0.10(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.